Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dennys Corp
(NQ:
DENN
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
4.750
4.890
4.680
4.880
418,612
+0.12(+2.52%)
Dec 28, 2012
4.820
4.840
4.740
4.760
196,867
-0.07(-1.45%)
Dec 27, 2012
4.810
4.880
4.740
4.830
168,673
+0.02(+0.42%)
Dec 26, 2012
4.920
4.920
4.770
4.810
321,366
-0.12(-2.43%)
Dec 24, 2012
4.850
4.940
4.760
4.930
167,218
+0.08(+1.65%)
Dec 21, 2012
4.740
4.857
4.660
4.850
799,984
+0.10(+2.11%)
Dec 20, 2012
4.780
4.840
4.720
4.750
393,691
-0.03(-0.63%)
Dec 19, 2012
4.750
4.800
4.720
4.780
195,024
+0.03(+0.63%)
Dec 18, 2012
4.700
4.760
4.690
4.750
320,484
+0.07(+1.50%)
Dec 17, 2012
4.630
4.700
4.610
4.680
306,200
+0.08(+1.74%)
Dec 14, 2012
4.570
4.640
4.520
4.600
368,681
+0.00(+0.00%)
Dec 13, 2012
4.690
4.730
4.590
4.600
363,178
-0.08(-1.71%)
Dec 12, 2012
4.870
4.900
4.670
4.680
230,236
-0.18(-3.70%)
Dec 11, 2012
4.700
4.930
4.670
4.860
486,797
+0.21(+4.52%)
Dec 10, 2012
4.710
4.720
4.625
4.650
207,433
-0.05(-1.06%)
Dec 07, 2012
4.880
4.890
4.650
4.700
267,572
-0.17(-3.49%)
Dec 06, 2012
4.840
4.880
4.721
4.870
500,340
+0.03(+0.62%)
Dec 05, 2012
4.870
4.920
4.760
4.840
403,335
-0.00(-0.01%)
Dec 04, 2012
4.790
4.905
4.750
4.841
1,884,333
+0.09(+1.91%)
Nov 30, 2012
4.730
4.750
4.670
4.750
444,084
+0.02(+0.42%)
Nov 29, 2012
4.730
4.810
4.720
4.730
230,762
+0.03(+0.64%)
Nov 28, 2012
4.670
4.730
4.650
4.700
127,530
+0.00(+0.00%)
Nov 27, 2012
4.730
4.730
4.670
4.700
171,078
-0.02(-0.42%)
Nov 26, 2012
4.710
4.730
4.670
4.720
166,410
+0.01(+0.21%)
Nov 23, 2012
4.720
4.755
4.695
4.710
129,400
+0.01(+0.21%)
Nov 21, 2012
4.640
4.700
4.610
4.700
146,349
+0.09(+1.95%)
Nov 20, 2012
4.650
4.700
4.570
4.610
231,013
-0.06(-1.28%)
Nov 19, 2012
4.650
4.720
4.640
4.670
264,529
+0.05(+1.08%)
Nov 16, 2012
4.570
4.670
4.540
4.620
261,321
+0.04(+0.87%)
Nov 15, 2012
4.600
4.700
4.530
4.580
680,839
-0.02(-0.43%)
Nov 14, 2012
4.610
4.690
4.570
4.600
306,813
-0.01(-0.11%)
Nov 13, 2012
4.570
4.688
4.560
4.605
187,773
+0.01(+0.11%)
Nov 12, 2012
4.630
4.700
4.595
4.600
170,273
+0.00(+0.00%)
Nov 09, 2012
4.630
4.720
4.600
4.600
201,367
-0.06(-1.29%)
Nov 08, 2012
4.660
4.720
4.640
4.660
251,390
+0.01(+0.22%)
Nov 07, 2012
4.700
4.730
4.640
4.650
275,748
-0.10(-2.11%)
Nov 06, 2012
4.710
4.820
4.710
4.750
269,136
+0.04(+0.85%)
Nov 05, 2012
4.640
4.750
4.630
4.710
223,754
+0.08(+1.73%)
Nov 02, 2012
4.620
4.660
4.530
4.630
504,566
+0.04(+0.87%)
Nov 01, 2012
4.580
4.610
4.520
4.590
810,993
-0.01(-0.22%)
Oct 31, 2012
4.520
4.730
4.520
4.600
277,033
-0.07(-1.50%)
Oct 26, 2012
4.790
4.670
4.670
4.670
153,600
-0.11(-2.30%)
Oct 25, 2012
4.690
4.795
4.665
4.780
149,722
+0.13(+2.80%)
Oct 24, 2012
4.630
4.690
4.590
4.650
160,612
+0.02(+0.43%)
Oct 23, 2012
4.720
4.735
4.610
4.630
255,231
-0.08(-1.70%)
Oct 19, 2012
4.910
4.915
4.645
4.710
351,483
-0.22(-4.46%)
Oct 18, 2012
5.000
5.010
4.920
4.930
321,021
-0.07(-1.40%)
Oct 17, 2012
4.990
5.010
4.990
5.000
184,560
+0.00(+0.00%)
Oct 16, 2012
4.980
5.000
4.920
5.000
188,087
+0.04(+0.81%)
Oct 15, 2012
4.950
4.980
4.930
4.960
238,656
+0.01(+0.20%)
Oct 12, 2012
4.930
5.000
4.930
4.950
178,775
+0.01(+0.20%)
Oct 11, 2012
4.970
4.970
4.910
4.940
265,135
+0.02(+0.41%)
Oct 10, 2012
4.940
4.990
4.890
4.920
253,105
+0.00(+0.00%)
Oct 09, 2012
4.910
4.970
4.893
4.920
156,684
+0.00(+0.00%)
Oct 08, 2012
4.720
4.970
4.720
4.920
325,858
+0.18(+3.80%)
Oct 05, 2012
4.880
4.940
4.710
4.740
291,996
-0.13(-2.67%)
Oct 04, 2012
4.870
4.950
4.820
4.870
205,225
+0.03(+0.62%)
Oct 03, 2012
4.840
4.950
4.800
4.840
245,782
+0.00(+0.00%)
Oct 02, 2012
4.990
4.990
4.820
4.840
249,201
-0.13(-2.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.